|
Closing price on 4/15/2024
|
|
| Open |
3.42 |
| High |
3.42 |
| Low |
3.20 |
| Volume |
304,900 |
| Split-adjusted Price |
3.23 |
|
|
JVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2024
|
-0.20 / -5.83%
|
3.42
|
3.42
|
3.20
|
3.23
|
3.35
|
3.23
|
304,900
|
|
|
4/12/2024
|
-0.01 / -0.29%
|
3.46
|
3.46
|
3.41
|
3.43
|
3.43
|
3.43
|
173,300
|
|
|
4/11/2024
|
-0.01 / -0.29%
|
3.45
|
3.45
|
3.40
|
3.44
|
3.43
|
3.44
|
399,800
|
|
|
4/10/2024
|
+0.03 / +0.88%
|
3.46
|
3.46
|
3.40
|
3.45
|
3.42
|
3.45
|
240,500
|
|
|
4/9/2024
|
0.00 / 0.00%
|
3.42
|
3.45
|
3.39
|
3.42
|
3.41
|
3.42
|
203,800
|
|
|
4/8/2024
|
-0.03 / -0.87%
|
3.45
|
3.45
|
3.38
|
3.42
|
3.41
|
3.42
|
486,300
|
|
|
4/5/2024
|
-0.02 / -0.58%
|
3.47
|
3.47
|
3.44
|
3.45
|
3.46
|
3.45
|
355,300
|
|
|
4/4/2024
|
-0.01 / -0.29%
|
3.52
|
3.52
|
3.46
|
3.47
|
3.48
|
3.47
|
280,200
|
|
|
4/3/2024
|
-0.03 / -0.85%
|
3.51
|
3.53
|
3.46
|
3.48
|
3.50
|
3.48
|
346,800
|
|
|
4/2/2024
|
-0.03 / -0.85%
|
3.53
|
3.54
|
3.45
|
3.51
|
3.49
|
3.51
|
737,000
|
|
|
4/1/2024
|
0.00 / 0.00%
|
3.54
|
3.58
|
3.53
|
3.54
|
3.55
|
3.54
|
175,600
|
|
|
3/29/2024
|
-0.03 / -0.84%
|
3.56
|
3.59
|
3.52
|
3.54
|
3.55
|
3.54
|
332,700
|
|
|
3/28/2024
|
0.00 / 0.00%
|
3.57
|
3.62
|
3.54
|
3.57
|
3.57
|
3.57
|
316,900
|
|
|
3/27/2024
|
-0.02 / -0.56%
|
3.59
|
3.63
|
3.50
|
3.57
|
3.58
|
3.57
|
377,500
|
|
|
3/26/2024
|
+0.01 / +0.28%
|
3.60
|
3.60
|
3.56
|
3.59
|
3.58
|
3.59
|
418,500
|
|
|
3/25/2024
|
0.00 / 0.00%
|
3.58
|
3.63
|
3.54
|
3.58
|
3.57
|
3.58
|
530,800
|
|
|
3/22/2024
|
-0.01 / -0.28%
|
3.59
|
3.65
|
3.55
|
3.58
|
3.57
|
3.58
|
645,500
|
|
|
3/21/2024
|
-0.02 / -0.55%
|
3.63
|
3.63
|
3.58
|
3.59
|
3.60
|
3.59
|
308,800
|
|
|
3/20/2024
|
-0.02 / -0.55%
|
3.63
|
3.63
|
3.55
|
3.61
|
3.58
|
3.61
|
387,700
|
|
|
3/19/2024
|
+0.01 / +0.28%
|
3.62
|
3.65
|
3.56
|
3.63
|
3.58
|
3.63
|
425,000
|
|
|
3/18/2024
|
+0.02 / +0.56%
|
3.59
|
3.68
|
3.55
|
3.62
|
3.60
|
3.62
|
969,500
|
|
|
3/15/2024
|
-0.02 / -0.55%
|
3.64
|
3.64
|
3.58
|
3.60
|
3.59
|
3.60
|
277,300
|
|
|
3/14/2024
|
+0.02 / +0.56%
|
3.60
|
3.63
|
3.57
|
3.62
|
3.60
|
3.62
|
353,400
|
|
|
3/13/2024
|
+0.04 / +1.12%
|
3.56
|
3.64
|
3.56
|
3.60
|
3.58
|
3.60
|
306,500
|
|
|
3/12/2024
|
-0.10 / -2.73%
|
3.66
|
3.66
|
3.56
|
3.56
|
3.60
|
3.56
|
607,000
|
|
|
3/11/2024
|
-0.01 / -0.27%
|
3.64
|
3.70
|
3.64
|
3.66
|
3.66
|
3.66
|
366,900
|
|
|
3/8/2024
|
-0.03 / -0.81%
|
3.70
|
3.73
|
3.66
|
3.67
|
3.68
|
3.67
|
514,900
|
|
|
3/7/2024
|
-0.02 / -0.54%
|
3.73
|
3.74
|
3.68
|
3.70
|
3.70
|
3.70
|
417,800
|
|
|
3/6/2024
|
-0.03 / -0.80%
|
3.75
|
3.76
|
3.69
|
3.72
|
3.73
|
3.72
|
274,600
|
|
|
3/5/2024
|
+0.01 / +0.27%
|
3.76
|
3.77
|
3.73
|
3.75
|
3.75
|
3.75
|
543,200
|
|
|